GME261218C00014000
GME Dec 18 2026 14.00 Call
optionOPRA
EODSep 30, 2026
11.00USD+24.858%(+2.19)1Vol12OI
GME261218C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +24.858% | 1 | 12 | 0.000% |
| 2026-09-17 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +40.510% | 2 | 13 | +24.858% |
| 2026-09-09 | 5.8500 | 6.5000 | 5.8500 | 6.2700 | +18.302% | 59 | 11 | +75.439% |
| 2026-09-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +11.111% | 1 | 10 | +107.547% |
| 2026-08-28 | 4.7400 | 5.0600 | 4.6400 | 4.7700 | +2.581% | 18 | 10 | +130.608% |
| 2026-08-27 | 4.4800 | 4.6500 | 4.4200 | 4.6500 | +1.087% | 50 | 12 | +136.559% |
| 2026-08-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.361% | 1 | 11 | +139.130% |
| 2026-08-21 | 4.7300 | 4.8000 | 4.6800 | 4.7600 | +0.847% | 40 | 11 | +131.092% |
| 2026-08-18 | 4.7500 | 4.7500 | 4.7200 | 4.7200 | -7.992% | 2 | 12 | +133.051% |
| 2026-08-12 | 5.0500 | 5.1400 | 5.0100 | 5.1300 | -1.912% | 55 | 11 | +114.425% |
| 2026-08-11 | 5.2600 | 5.3300 | 5.2300 | 5.2300 | -6.440% | 8 | 11 | +110.325% |
| 2026-08-07 | 5.6200 | 5.6200 | 5.5900 | 5.5900 | +1.268% | 2 | 9 | +96.780% |
| 2026-08-05 | 5.7200 | 5.7200 | 5.5000 | 5.5200 | -2.988% | 21 | 6 | +99.275% |
| 2026-08-04 | 5.5700 | 5.7600 | 5.5700 | 5.6900 | -27.051% | 17 | 4 | +93.322% |
| 2026-06-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -16.399% | 1 | 3 | +41.026% |
| 2026-06-03 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -20.325% | 3 | 3 | +17.899% |
| 2026-04-24 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | 0.000% | 3 | 0 | -6.063% |